致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 25.00 | 25.10 | 0.20 | 0.80% | 24.42 | 25.34 | 451323 | 112413 | 10.25% |
| 2025-10-30 | 23.97 | 24.90 | 0.69 | 2.85% | 23.55 | 25.67 | 583972 | 143433 | 13.26% |
| 2025-10-29 | 24.35 | 24.21 | 0.34 | 1.42% | 23.92 | 24.70 | 296950 | 71901 | 6.74% |
| 2025-10-28 | 23.97 | 23.87 | -0.36 | -1.49% | 23.71 | 24.30 | 278371 | 66761 | 6.32% |
| 2025-10-27 | 23.44 | 24.23 | 1.24 | 5.39% | 23.22 | 24.70 | 465884 | 112175 | 10.58% |
| 2025-10-24 | 22.33 | 22.99 | 0.94 | 4.26% | 22.33 | 23.08 | 252258 | 57488 | 5.73% |
| 2025-10-23 | 22.00 | 22.05 | -0.07 | -0.32% | 21.40 | 22.10 | 164086 | 35620 | 3.73% |
| 2025-10-22 | 22.70 | 22.12 | -0.70 | -3.07% | 22.01 | 22.70 | 188890 | 42012 | 4.29% |
| 2025-10-21 | 22.59 | 22.82 | 0.37 | 1.65% | 22.38 | 22.97 | 178979 | 40747 | 4.06% |
| 2025-10-20 | 23.11 | 22.45 | -0.27 | -1.19% | 22.25 | 23.24 | 199867 | 45479 | 4.54% |
| 2025-10-17 | 24.42 | 22.72 | -1.60 | -6.58% | 22.70 | 24.60 | 296081 | 69368 | 6.72% |
| 2025-10-16 | 24.50 | 24.32 | 0.77 | 3.27% | 24.00 | 25.00 | 515687 | 126815 | 11.71% |
| 2025-10-15 | 23.01 | 23.55 | 0.17 | 0.73% | 22.54 | 23.64 | 194849 | 45312 | 4.42% |
| 2025-10-14 | 23.54 | 23.38 | -0.18 | -0.76% | 22.94 | 23.96 | 228663 | 53606 | 5.19% |
| 2025-10-13 | 21.09 | 23.56 | 0.16 | 0.68% | 21.09 | 23.77 | 243879 | 55680 | 5.54% |
| 2025-10-10 | 24.00 | 23.40 | -0.83 | -3.43% | 23.31 | 24.38 | 218193 | 51659 | 4.95% |
| 2025-10-09 | 23.69 | 24.23 | 0.97 | 4.17% | 23.58 | 24.69 | 343950 | 83630 | 7.81% |
| 2025-09-30 | 23.40 | 23.26 | -0.04 | -0.17% | 23.15 | 23.89 | 172916 | 40477 | 3.93% |
| 2025-09-29 | 22.85 | 23.30 | 0.46 | 2.01% | 22.67 | 23.43 | 199440 | 46164 | 4.53% |
| 2025-09-26 | 23.98 | 22.84 | -1.41 | -5.81% | 22.78 | 24.18 | 331830 | 77182 | 7.52% |
| 2025-09-25 | 24.23 | 24.25 | 0.02 | 0.08% | 24.09 | 25.18 | 289649 | 71208 | 6.56% |
| 2025-09-24 | 24.39 | 24.23 | -0.14 | -0.57% | 23.59 | 24.75 | 279603 | 68005 | 6.34% |
| 2025-09-23 | 25.10 | 24.37 | -0.71 | -2.83% | 23.60 | 25.40 | 312926 | 76936 | 7.09% |
| 2025-09-22 | 24.78 | 25.08 | 0.44 | 1.79% | 24.40 | 25.44 | 281395 | 70614 | 6.38% |
| 2025-09-19 | 25.81 | 24.64 | -1.45 | -5.56% | 24.61 | 25.81 | 428088 | 107742 | 9.70% |
| 2025-09-18 | 25.76 | 26.09 | 0.33 | 1.28% | 25.42 | 27.27 | 788106 | 205694 | 17.86% |
| 2025-09-17 | 24.00 | 25.76 | 1.59 | 6.58% | 23.80 | 25.99 | 654998 | 165519 | 14.85% |
| 2025-09-16 | 23.61 | 24.17 | 0.51 | 2.16% | 23.41 | 24.45 | 321438 | 77233 | 7.29% |
| 2025-09-15 | 23.51 | 23.66 | 0.04 | 0.17% | 23.25 | 23.97 | 264490 | 62604 | 5.99% |
| 2025-09-12 | 23.75 | 23.62 | -0.39 | -1.62% | 23.58 | 24.35 | 369666 | 88313 | 8.38% |
| 2025-09-11 | 23.08 | 24.01 | 0.74 | 3.18% | 22.89 | 24.12 | 438867 | 103818 | 9.95% |
| 2025-09-10 | 22.88 | 23.27 | 0.49 | 2.15% | 22.87 | 23.70 | 342709 | 79930 | 7.77% |
| 2025-09-09 | 23.30 | 22.78 | -0.42 | -1.81% | 22.66 | 23.55 | 337995 | 78198 | 7.66% |
| 2025-09-08 | 23.16 | 23.20 | 0.00 | 0.00% | 22.51 | 23.69 | 400715 | 92406 | 9.08% |
| 2025-09-05 | 23.01 | 23.20 | 0.23 | 1.00% | 22.46 | 23.48 | 364003 | 84076 | 8.25% |
| 2025-09-04 | 23.68 | 22.97 | -0.58 | -2.46% | 22.18 | 24.00 | 427999 | 99337 | 9.70% |
| 2025-09-03 | 23.93 | 23.55 | -0.38 | -1.59% | 23.43 | 24.60 | 354744 | 85248 | 8.04% |
| 2025-09-02 | 26.53 | 23.93 | -2.87 | -10.71% | 23.93 | 26.75 | 663851 | 164465 | 15.05% |
| 2025-09-01 | 27.01 | 26.80 | -0.46 | -1.69% | 26.35 | 27.41 | 469790 | 125691 | 10.65% |
| 2025-08-29 | 28.52 | 27.26 | -1.33 | -4.65% | 27.00 | 29.08 | 718319 | 199306 | 16.28% |
| 2025-08-28 | 26.46 | 28.59 | 1.95 | 7.32% | 25.71 | 29.41 | 1097416 | 301764 | 24.87% |
| 2025-08-27 | 27.60 | 26.64 | -1.50 | -5.33% | 26.50 | 28.45 | 884762 | 243531 | 20.05% |
| 2025-08-26 | 26.74 | 28.14 | 0.99 | 3.65% | 26.35 | 29.06 | 1212658 | 337687 | 27.49% |
| 2025-08-25 | 26.31 | 27.15 | 1.33 | 5.15% | 25.94 | 27.17 | 887189 | 235374 | 20.11% |
| 2025-08-22 | 26.22 | 25.82 | 0.00 | 0.00% | 25.61 | 26.30 | 529388 | 136916 | 12.00% |
| 2025-08-21 | 26.70 | 25.82 | -0.60 | -2.27% | 25.68 | 26.78 | 500399 | 130430 | 11.34% |
| 2025-08-20 | 25.78 | 26.42 | 0.52 | 2.01% | 25.53 | 26.77 | 656914 | 172370 | 14.89% |
| 2025-08-19 | 27.49 | 25.90 | -2.59 | -9.09% | 25.88 | 27.61 | 1190866 | 316036 | 26.99% |
| 2025-08-18 | 27.55 | 28.49 | 1.26 | 4.63% | 27.01 | 29.39 | 1277764 | 361525 | 28.96% |
| 2025-08-15 | 27.45 | 27.23 | 0.04 | 0.15% | 27.20 | 28.80 | 1006915 | 280553 | 22.82% |
| 2025-08-14 | 28.88 | 27.19 | -2.26 | -7.67% | 26.63 | 29.18 | 1121062 | 313136 | 25.41% |
| 2025-08-13 | 28.00 | 29.45 | 1.29 | 4.58% | 27.36 | 30.95 | 1242209 | 361087 | 28.15% |
| 2025-08-12 | 27.05 | 28.16 | 0.99 | 3.64% | 26.43 | 29.53 | 1327506 | 373428 | 30.09% |
| 2025-08-11 | 26.28 | 27.17 | -0.08 | -0.29% | 25.77 | 27.20 | 1194445 | 315395 | 27.07% |
| 2025-08-08 | 26.36 | 27.25 | 1.15 | 4.41% | 25.19 | 28.20 | 1675809 | 444877 | 37.98% |
| 2025-08-07 | 21.50 | 26.10 | 4.35 | 20.00% | 21.50 | 26.10 | 1571976 | 386228 | 35.63% |
| 2025-08-06 | 20.17 | 21.75 | 1.11 | 5.38% | 20.10 | 23.51 | 1319044 | 286632 | 29.90% |
| 2025-08-05 | 19.81 | 20.64 | 1.25 | 6.45% | 19.30 | 21.18 | 1191592 | 241294 | 27.01% |
| 2025-08-04 | 18.87 | 19.39 | 0.21 | 1.09% | 18.80 | 19.87 | 894042 | 173857 | 20.26% |
| 2025-08-01 | 19.83 | 19.18 | -0.75 | -3.76% | 18.48 | 20.30 | 1203352 | 231987 | 27.27% |
| 2025-07-31 | 19.06 | 19.93 | 0.87 | 4.56% | 18.83 | 21.48 | 1654687 | 330564 | 37.50% |
| 2025-07-30 | 18.57 | 19.06 | 0.34 | 1.82% | 18.10 | 19.29 | 1287554 | 239887 | 29.18% |
| 2025-07-29 | 18.19 | 18.72 | -0.18 | -0.95% | 17.69 | 19.07 | 1484366 | 272505 | 33.64% |
| 2025-07-28 | 15.95 | 18.90 | 3.15 | 20.00% | 15.85 | 18.90 | 1722358 | 309713 | 39.04% |
| 2025-07-25 | 15.99 | 15.75 | -0.15 | -0.94% | 15.65 | 16.00 | 220986 | 34845 | 5.01% |
| 2025-07-24 | 15.54 | 15.90 | 0.57 | 3.72% | 15.52 | 16.05 | 358533 | 56755 | 8.13% |